Taipei Exchange - Delayed Quote TWD
Motion Technology Electric & Machinery Co., Ltd. (4589.TWO)
39.80
+0.20
+(0.51%)
At close: 1:41:37 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 40.00 | 40.00 | 39.00 | 39.80 | 39.80 | 16,114 |
| Apr 23, 2025 | 40.00 | 40.10 | 39.00 | 39.60 | 39.60 | 18,554 |
| Apr 22, 2025 | 40.15 | 41.50 | 39.50 | 40.00 | 40.00 | 38,705 |
| Apr 21, 2025 | 42.00 | 42.00 | 40.10 | 42.00 | 42.00 | 12,146 |
| Apr 18, 2025 | 42.00 | 42.05 | 40.10 | 42.05 | 42.05 | 21,788 |
| Apr 17, 2025 | 1.687562 Dividend | |||||
| Apr 17, 2025 | 41.40 | 42.00 | 40.10 | 40.65 | 40.65 | 7,631 |
| Apr 16, 2025 | 42.55 | 42.55 | 41.65 | 42.10 | 40.41 | 32,251 |
| Apr 15, 2025 | 42.05 | 42.60 | 41.80 | 42.55 | 40.84 | 20,463 |
| Apr 14, 2025 | 40.65 | 42.00 | 40.65 | 42.00 | 40.32 | 13,776 |
| Apr 11, 2025 | 42.00 | 42.00 | 39.10 | 39.10 | 37.53 | 25,185 |
| Apr 10, 2025 | 41.00 | 42.85 | 38.90 | 42.85 | 41.13 | 43,309 |
| Apr 9, 2025 | 39.25 | 39.50 | 37.40 | 38.80 | 37.24 | 123,607 |
| Apr 8, 2025 | 39.05 | 40.95 | 39.05 | 40.95 | 39.31 | 52,038 |
| Apr 7, 2025 | 46.10 | 46.10 | 39.50 | 39.65 | 38.06 | 106,309 |
| Apr 2, 2025 | 47.90 | 47.90 | 47.00 | 47.85 | 45.93 | 2,315 |
| Apr 1, 2025 | 47.95 | 47.95 | 47.00 | 47.90 | 45.98 | 9,813 |
| Mar 31, 2025 | 48.50 | 48.50 | 46.80 | 47.95 | 46.03 | 24,412 |
| Mar 28, 2025 | 49.00 | 49.50 | 47.05 | 48.50 | 46.56 | 22,434 |
| Mar 27, 2025 | 50.20 | 50.20 | 49.00 | 50.20 | 48.19 | 1,100 |
| Mar 26, 2025 | 48.55 | 50.20 | 48.55 | 50.20 | 48.19 | 7,081 |
| Mar 25, 2025 | 49.95 | 49.95 | 48.50 | 49.95 | 47.95 | 12,152 |
| Mar 24, 2025 | 49.95 | 49.95 | 49.85 | 49.85 | 47.85 | 21 |
| Mar 21, 2025 | 49.80 | 50.20 | 49.50 | 49.95 | 47.95 | 10,040 |
| Mar 20, 2025 | 50.00 | 50.20 | 49.50 | 50.20 | 48.19 | 21,342 |
| Mar 19, 2025 | 50.00 | 50.00 | 49.00 | 50.00 | 48.00 | 15,100 |
| Mar 18, 2025 | 49.00 | 50.20 | 48.50 | 48.85 | 46.89 | 45,120 |
| Mar 17, 2025 | 48.50 | 49.45 | 47.70 | 48.95 | 46.99 | 57,350 |
| Mar 14, 2025 | 50.10 | 50.10 | 48.50 | 49.40 | 47.42 | 23,580 |
| Mar 13, 2025 | 50.00 | 51.70 | 49.00 | 50.10 | 48.09 | 115,680 |
| Mar 12, 2025 | 49.00 | 50.50 | 49.00 | 49.95 | 47.95 | 45,644 |
| Mar 11, 2025 | 49.35 | 50.50 | 48.05 | 49.10 | 47.13 | 31,686 |
| Mar 10, 2025 | 49.50 | 51.00 | 49.35 | 50.60 | 48.57 | 38,230 |
| Mar 7, 2025 | 51.00 | 51.00 | 49.55 | 50.90 | 48.86 | 11,140 |
| Mar 6, 2025 | 50.00 | 51.70 | 49.55 | 49.55 | 47.56 | 63,295 |
| Mar 5, 2025 | 50.60 | 51.20 | 50.50 | 51.10 | 49.05 | 19,050 |
| Mar 4, 2025 | 49.90 | 50.60 | 49.00 | 49.90 | 47.90 | 55,256 |
| Mar 3, 2025 | 50.30 | 51.70 | 49.80 | 51.00 | 48.96 | 36,111 |
| Feb 27, 2025 | 51.50 | 51.50 | 49.85 | 50.90 | 48.86 | 33,033 |
| Feb 26, 2025 | 51.40 | 51.50 | 49.30 | 51.50 | 49.44 | 143,972 |
| Feb 25, 2025 | 49.00 | 51.40 | 49.00 | 50.90 | 48.86 | 119,124 |
| Feb 24, 2025 | 47.95 | 49.45 | 47.95 | 49.45 | 47.47 | 93,841 |
| Feb 21, 2025 | 47.05 | 48.00 | 46.75 | 47.95 | 46.03 | 18,715 |
| Feb 20, 2025 | 48.00 | 48.10 | 47.00 | 48.10 | 46.17 | 4,231 |
| Feb 19, 2025 | 48.20 | 48.55 | 47.00 | 48.00 | 46.08 | 7,170 |
| Feb 18, 2025 | 48.50 | 49.15 | 47.00 | 48.00 | 46.08 | 38,559 |
| Feb 17, 2025 | 47.85 | 49.40 | 47.00 | 48.50 | 46.56 | 47,161 |
| Feb 14, 2025 | 46.05 | 47.90 | 46.05 | 47.90 | 45.98 | 3,140 |
| Feb 13, 2025 | 48.00 | 48.05 | 47.70 | 47.90 | 45.98 | 22,411 |
| Feb 12, 2025 | 48.05 | 48.05 | 46.05 | 46.05 | 44.20 | 8,283 |
| Feb 11, 2025 | 48.05 | 48.05 | 46.05 | 48.05 | 46.12 | 7,190 |
| Feb 10, 2025 | 48.10 | 48.10 | 47.60 | 47.60 | 45.69 | 220 |
| Feb 7, 2025 | 46.95 | 48.35 | 46.00 | 48.10 | 46.17 | 20,628 |
| Feb 6, 2025 | 47.00 | 47.00 | 46.05 | 46.95 | 45.07 | 3,040 |
| Feb 5, 2025 | 48.55 | 48.55 | 46.00 | 47.00 | 45.12 | 19,779 |
| Feb 4, 2025 | 46.45 | 48.55 | 46.45 | 48.55 | 46.60 | 13,770 |
| Feb 3, 2025 | 48.55 | 48.55 | 46.15 | 46.40 | 44.54 | 12,320 |
| Jan 22, 2025 | 45.00 | 48.55 | 45.00 | 48.55 | 46.60 | 26,850 |
| Jan 21, 2025 | 45.00 | 45.00 | 44.00 | 45.00 | 43.20 | 49,844 |
| Jan 20, 2025 | 46.85 | 46.85 | 44.50 | 44.90 | 43.10 | 58,625 |
| Jan 17, 2025 | 44.90 | 46.85 | 44.90 | 46.85 | 44.97 | 230 |
| Jan 16, 2025 | 45.00 | 46.90 | 45.00 | 46.90 | 45.02 | 3,010 |
| Jan 15, 2025 | 45.85 | 46.90 | 44.90 | 46.90 | 45.02 | 17,555 |
| Jan 14, 2025 | 44.90 | 46.15 | 44.90 | 45.85 | 44.01 | 30,790 |
| Jan 13, 2025 | 44.90 | 46.90 | 44.90 | 46.05 | 44.20 | 14,795 |
| Jan 10, 2025 | 46.25 | 46.65 | 44.65 | 46.35 | 44.49 | 29,081 |
| Jan 9, 2025 | 49.70 | 49.90 | 43.50 | 46.25 | 44.40 | 142,691 |
| Jan 8, 2025 | 52.00 | 53.70 | 49.45 | 50.60 | 48.57 | 99,150 |
| Jan 7, 2025 | 53.00 | 53.30 | 49.70 | 52.20 | 50.11 | 197,818 |
| Jan 6, 2025 | 44.00 | 54.40 | 44.00 | 53.40 | 51.26 | 339,656 |
| Jan 3, 2025 | 43.00 | 44.00 | 43.00 | 43.95 | 42.19 | 7,303 |
| Jan 2, 2025 | 43.50 | 44.20 | 43.50 | 44.10 | 42.33 | 10,295 |
| Dec 31, 2024 | 44.00 | 44.00 | 43.00 | 44.00 | 42.24 | 2,040 |
| Dec 30, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 42.24 | 15,180 |
| Dec 27, 2024 | 44.45 | 44.45 | 43.05 | 44.00 | 42.24 | 12,799 |
| Dec 26, 2024 | 44.00 | 44.35 | 43.05 | 43.05 | 41.32 | 8,152 |
| Dec 25, 2024 | 43.05 | 44.35 | 43.05 | 44.20 | 42.43 | 15,961 |
| Dec 24, 2024 | 44.45 | 44.45 | 44.00 | 44.05 | 42.28 | 1,850 |
| Dec 23, 2024 | 44.85 | 44.85 | 43.00 | 44.00 | 42.24 | 14,079 |
| Dec 20, 2024 | 44.00 | 44.90 | 43.00 | 44.90 | 43.10 | 19,950 |
| Dec 19, 2024 | 44.00 | 44.00 | 43.80 | 44.00 | 42.24 | 6,222 |
| Dec 18, 2024 | 44.15 | 44.15 | 43.85 | 43.85 | 42.09 | 260 |
| Dec 17, 2024 | 44.00 | 44.05 | 43.80 | 43.80 | 42.04 | 16,171 |
| Dec 16, 2024 | 44.00 | 44.20 | 44.00 | 44.00 | 42.24 | 17,809 |
| Dec 13, 2024 | 44.00 | 44.50 | 44.00 | 44.25 | 42.48 | 6,244 |
| Dec 12, 2024 | 44.80 | 44.85 | 44.60 | 44.80 | 43.00 | 15,277 |
| Dec 11, 2024 | 44.80 | 44.80 | 44.50 | 44.60 | 42.81 | 5,875 |
| Dec 10, 2024 | 44.50 | 44.85 | 44.00 | 44.55 | 42.76 | 4,555 |
| Dec 9, 2024 | 44.15 | 44.80 | 44.15 | 44.20 | 42.43 | 2,890 |
| Dec 6, 2024 | 44.50 | 44.85 | 44.50 | 44.75 | 42.96 | 1,120 |
| Dec 5, 2024 | 44.75 | 44.90 | 44.70 | 44.85 | 43.05 | 7,150 |
| Dec 4, 2024 | 44.85 | 45.00 | 44.85 | 45.00 | 43.20 | 17,140 |
| Dec 3, 2024 | 44.85 | 44.85 | 44.00 | 44.85 | 43.05 | 2,823 |
| Dec 2, 2024 | 44.85 | 44.85 | 44.00 | 44.85 | 43.05 | 6,150 |
| Nov 29, 2024 | 44.85 | 44.85 | 43.55 | 44.85 | 43.05 | 2,405 |
| Nov 28, 2024 | 44.90 | 44.90 | 44.80 | 44.80 | 43.00 | 150 |
| Nov 27, 2024 | 44.50 | 45.00 | 44.10 | 44.10 | 42.33 | 7,245 |
| Nov 26, 2024 | 45.10 | 46.35 | 44.50 | 46.35 | 44.49 | 12,875 |
| Nov 25, 2024 | 45.45 | 45.45 | 45.00 | 45.00 | 43.20 | 4,400 |
| Nov 22, 2024 | 45.45 | 45.45 | 44.55 | 45.45 | 43.63 | 2,230 |
| Nov 21, 2024 | 45.40 | 45.40 | 45.00 | 45.00 | 43.20 | 1,125 |
| Nov 20, 2024 | 45.35 | 45.40 | 45.35 | 45.40 | 43.58 | 433 |
| Nov 19, 2024 | 45.45 | 45.45 | 45.05 | 45.05 | 43.24 | 98 |
| Nov 18, 2024 | 44.30 | 45.45 | 44.10 | 45.35 | 43.53 | 5,568 |
| Nov 15, 2024 | 45.00 | 45.00 | 43.45 | 44.30 | 42.52 | 45,391 |
| Nov 14, 2024 | 46.05 | 46.10 | 44.00 | 44.00 | 42.24 | 37,699 |
| Nov 13, 2024 | 46.00 | 46.15 | 46.00 | 46.00 | 44.16 | 14,050 |
| Nov 12, 2024 | 46.55 | 46.55 | 44.65 | 46.00 | 44.16 | 23,808 |
| Nov 11, 2024 | 46.00 | 47.15 | 45.10 | 46.55 | 44.68 | 22,998 |
| Nov 8, 2024 | 47.45 | 47.45 | 47.25 | 47.45 | 45.55 | 1,180 |
| Nov 7, 2024 | 47.20 | 48.00 | 46.50 | 46.50 | 44.64 | 2,120 |
| Nov 6, 2024 | 48.00 | 48.00 | 46.55 | 46.55 | 44.68 | 2,120 |
| Nov 5, 2024 | 48.00 | 48.00 | 47.00 | 47.30 | 45.40 | 11,671 |
| Nov 4, 2024 | 48.00 | 48.00 | 47.95 | 47.95 | 46.03 | 11 |
| Nov 1, 2024 | 47.20 | 48.00 | 46.85 | 47.15 | 45.26 | 15,906 |
| Oct 30, 2024 | 47.90 | 47.95 | 46.85 | 47.20 | 45.31 | 5,846 |
| Oct 29, 2024 | 47.20 | 47.85 | 47.00 | 47.15 | 45.26 | 15,395 |
| Oct 28, 2024 | 48.00 | 48.00 | 47.80 | 47.80 | 45.88 | 32 |
| Oct 25, 2024 | 48.00 | 48.00 | 47.20 | 48.00 | 46.08 | 1,230 |
| Oct 24, 2024 | 47.80 | 48.00 | 47.00 | 47.20 | 45.31 | 5,290 |
| Oct 23, 2024 | 46.05 | 48.05 | 46.05 | 48.00 | 46.08 | 10,075 |
| Oct 22, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 46.08 | 1,220 |
| Oct 21, 2024 | 47.95 | 48.05 | 47.60 | 47.90 | 45.98 | 4,195 |
| Oct 18, 2024 | 47.95 | 47.95 | 47.80 | 47.80 | 45.88 | 70 |
| Oct 17, 2024 | 46.85 | 47.95 | 45.95 | 47.70 | 45.79 | 1,273 |
| Oct 16, 2024 | 46.00 | 47.75 | 46.00 | 47.75 | 45.84 | 3,300 |
| Oct 15, 2024 | 48.05 | 48.05 | 48.00 | 48.00 | 46.08 | 135 |
| Oct 14, 2024 | 48.05 | 48.05 | 48.00 | 48.00 | 46.08 | 331 |
| Oct 11, 2024 | 48.00 | 48.05 | 47.80 | 48.00 | 46.08 | 5,500 |
| Oct 9, 2024 | 48.05 | 48.05 | 48.00 | 48.00 | 46.08 | 77 |
| Oct 8, 2024 | 46.90 | 46.90 | 46.00 | 46.00 | 44.16 | 6,000 |
| Oct 7, 2024 | 46.80 | 47.05 | 46.80 | 47.05 | 45.16 | 300 |
| Oct 4, 2024 | 48.05 | 48.05 | 46.90 | 47.20 | 45.31 | 3,273 |
| Oct 1, 2024 | 47.25 | 48.05 | 47.25 | 48.05 | 46.12 | 70 |
| Sep 30, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 45.36 | 2,000 |
| Sep 27, 2024 | 48.05 | 48.05 | 46.60 | 46.60 | 44.73 | 4,020 |
| Sep 26, 2024 | 48.10 | 48.10 | 47.05 | 47.50 | 45.60 | 5,640 |
| Sep 25, 2024 | 48.05 | 48.10 | 48.05 | 48.10 | 46.17 | 2,141 |
| Sep 24, 2024 | 48.05 | 48.05 | 47.25 | 47.25 | 45.36 | 3,364 |
| Sep 23, 2024 | 48.00 | 48.00 | 47.05 | 48.00 | 46.08 | 652 |
| Sep 20, 2024 | 48.00 | 48.00 | 46.45 | 47.00 | 45.12 | 2,520 |
| Sep 19, 2024 | 47.00 | 48.05 | 45.80 | 48.05 | 46.12 | 40,205 |
| Sep 18, 2024 | 47.65 | 47.90 | 45.50 | 46.95 | 45.07 | 85,020 |
| Sep 16, 2024 | 48.70 | 49.50 | 47.50 | 48.00 | 46.08 | 9,135 |
| Sep 13, 2024 | 48.50 | 48.70 | 47.55 | 48.70 | 46.75 | 6,363 |
| Sep 12, 2024 | 50.00 | 50.00 | 47.50 | 47.70 | 45.79 | 62,499 |
| Sep 11, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 47.56 | 2,115 |
| Sep 10, 2024 | 51.20 | 51.20 | 49.45 | 49.55 | 47.56 | 7,315 |
| Sep 9, 2024 | 51.00 | 51.00 | 49.70 | 49.70 | 47.71 | 2,509 |
| Sep 6, 2024 | 50.00 | 50.20 | 50.00 | 50.10 | 48.09 | 11,951 |
| Sep 5, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.00 | 616 |
| Sep 4, 2024 | 49.55 | 50.30 | 49.25 | 49.50 | 47.52 | 10,371 |
| Sep 3, 2024 | 50.70 | 50.90 | 49.95 | 50.90 | 48.86 | 9,150 |
| Sep 2, 2024 | 51.90 | 51.90 | 50.00 | 50.40 | 48.38 | 11,663 |
| Aug 30, 2024 | 51.90 | 52.00 | 50.40 | 50.80 | 48.76 | 8,298 |
| Aug 29, 2024 | 51.90 | 51.90 | 50.00 | 51.00 | 48.96 | 7,665 |
| Aug 28, 2024 | 51.70 | 51.70 | 49.45 | 51.20 | 49.15 | 19,395 |
| Aug 27, 2024 | 52.60 | 52.60 | 51.10 | 51.40 | 49.34 | 28,343 |
| Aug 26, 2024 | 52.70 | 52.70 | 52.10 | 52.20 | 50.11 | 1,080 |
| Aug 23, 2024 | 53.20 | 53.20 | 51.30 | 52.00 | 49.92 | 28,611 |
| Aug 22, 2024 | 53.50 | 56.30 | 50.50 | 55.00 | 52.80 | 119,885 |
| Aug 21, 2024 | 54.40 | 54.40 | 53.00 | 54.10 | 51.93 | 7,070 |
| Aug 20, 2024 | 54.00 | 55.20 | 53.00 | 54.40 | 52.22 | 11,160 |
| Aug 19, 2024 | 53.90 | 56.20 | 53.70 | 55.20 | 52.99 | 33,739 |
| Aug 16, 2024 | 54.50 | 54.50 | 53.50 | 53.70 | 51.55 | 32,165 |
| Aug 15, 2024 | 55.20 | 55.30 | 53.40 | 53.40 | 51.26 | 56,592 |
| Aug 14, 2024 | 50.00 | 57.00 | 50.00 | 55.00 | 52.80 | 227,620 |
| Aug 13, 2024 | 52.00 | 52.00 | 50.00 | 50.00 | 48.00 | 22,636 |
| Aug 12, 2024 | 51.90 | 52.00 | 50.90 | 51.10 | 49.05 | 21,667 |
| Aug 9, 2024 | 49.45 | 52.20 | 49.45 | 51.90 | 49.82 | 82,947 |
| Aug 8, 2024 | 47.65 | 49.40 | 46.55 | 49.00 | 47.04 | 75,760 |
| Aug 7, 2024 | 47.25 | 49.65 | 47.25 | 48.50 | 46.56 | 27,200 |
| Aug 6, 2024 | 47.50 | 47.50 | 47.00 | 47.25 | 45.36 | 3,939 |
| Aug 5, 2024 | 52.10 | 52.10 | 47.30 | 47.30 | 45.40 | 21,562 |
| Aug 2, 2024 | 52.10 | 53.70 | 51.80 | 51.80 | 49.72 | 68,087 |
| Aug 1, 2024 | 50.00 | 52.00 | 50.00 | 52.00 | 49.92 | 57,010 |
| Jul 31, 2024 | 49.00 | 49.50 | 48.90 | 49.50 | 47.52 | 15,900 |
| Jul 30, 2024 | 49.35 | 49.35 | 49.00 | 49.00 | 47.04 | 4,100 |
| Jul 29, 2024 | 49.05 | 50.00 | 48.55 | 49.95 | 47.95 | 15,156 |
| Jul 26, 2024 | 49.00 | 51.40 | 48.90 | 49.00 | 47.04 | 29,889 |
| Jul 23, 2024 | 49.15 | 49.15 | 48.90 | 48.90 | 46.94 | 23,050 |
| Jul 22, 2024 | 47.05 | 48.00 | 47.00 | 47.00 | 45.12 | 53,010 |
| Jul 19, 2024 | 1.6 Dividend | |||||
| Jul 19, 2024 | 47.05 | 49.15 | 47.00 | 48.20 | 46.27 | 40,156 |
| Jul 18, 2024 | 49.85 | 49.85 | 48.05 | 48.80 | 45.31 | 8,590 |
| Jul 17, 2024 | 49.95 | 49.95 | 48.05 | 48.05 | 44.61 | 15,562 |
| Jul 16, 2024 | 49.95 | 49.95 | 48.00 | 48.25 | 44.80 | 16,010 |
| Jul 15, 2024 | 47.85 | 48.35 | 47.85 | 48.35 | 44.89 | 8,200 |
| Jul 12, 2024 | 48.30 | 48.30 | 47.80 | 48.30 | 44.84 | 16,600 |
| Jul 11, 2024 | 49.00 | 49.00 | 46.55 | 48.60 | 45.12 | 19,586 |
| Jul 10, 2024 | 50.10 | 50.10 | 46.00 | 48.00 | 44.57 | 89,000 |
| Jul 9, 2024 | 51.10 | 51.10 | 50.00 | 50.10 | 46.51 | 16,900 |
| Jul 8, 2024 | 51.00 | 51.00 | 50.80 | 51.00 | 47.35 | 6,260 |
| Jul 5, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 47.35 | 10,076 |
| Jul 4, 2024 | 51.60 | 51.60 | 50.00 | 50.00 | 46.42 | 17,120 |
| Jul 3, 2024 | 51.50 | 51.70 | 51.50 | 51.70 | 48.00 | 7,686 |
| Jul 2, 2024 | 51.60 | 51.60 | 50.80 | 51.00 | 47.35 | 12,110 |
| Jul 1, 2024 | 50.50 | 51.50 | 50.50 | 51.30 | 47.63 | 12,525 |
| Jun 28, 2024 | 49.80 | 51.30 | 49.00 | 50.50 | 46.89 | 25,714 |
| Jun 27, 2024 | 49.65 | 51.00 | 49.00 | 49.00 | 45.49 | 47,121 |
| Jun 26, 2024 | 52.00 | 52.10 | 50.70 | 51.90 | 48.19 | 21,470 |
| Jun 25, 2024 | 50.80 | 52.00 | 50.80 | 52.00 | 48.28 | 410 |
| Jun 24, 2024 | 52.70 | 54.50 | 50.00 | 51.10 | 47.44 | 45,286 |
| Jun 21, 2024 | 53.10 | 53.10 | 52.00 | 52.50 | 48.74 | 18,353 |
| Jun 20, 2024 | 53.20 | 53.20 | 50.60 | 53.10 | 49.30 | 60,314 |
| Jun 19, 2024 | 54.50 | 54.50 | 51.80 | 51.80 | 48.09 | 16,044 |
| Jun 18, 2024 | 55.50 | 55.50 | 53.10 | 54.50 | 50.60 | 14,065 |
| Jun 17, 2024 | 55.60 | 55.60 | 53.80 | 55.50 | 51.53 | 6,236 |
| Jun 14, 2024 | 53.60 | 55.60 | 53.00 | 55.60 | 51.62 | 104,140 |
| Jun 13, 2024 | 51.30 | 53.90 | 50.20 | 53.60 | 49.76 | 89,843 |
| Jun 12, 2024 | 50.90 | 52.00 | 50.20 | 51.00 | 47.35 | 19,565 |
| Jun 11, 2024 | 50.00 | 52.50 | 50.00 | 50.80 | 47.16 | 85,156 |
| Jun 7, 2024 | 50.00 | 50.50 | 48.00 | 50.00 | 46.42 | 37,577 |
| Jun 6, 2024 | 48.30 | 50.00 | 47.80 | 50.00 | 46.42 | 38,276 |
| Jun 5, 2024 | 49.00 | 49.50 | 48.10 | 48.50 | 45.03 | 27,560 |
| Jun 4, 2024 | 49.40 | 49.45 | 47.15 | 48.95 | 45.45 | 47,891 |
| Jun 3, 2024 | 46.00 | 49.60 | 46.00 | 48.80 | 45.31 | 59,295 |
| May 31, 2024 | 46.65 | 46.65 | 45.15 | 46.00 | 42.71 | 20,378 |
| May 30, 2024 | 46.00 | 47.20 | 45.00 | 45.15 | 41.92 | 28,139 |
| May 29, 2024 | 46.00 | 47.00 | 45.00 | 45.00 | 41.78 | 52,288 |
| May 28, 2024 | 46.00 | 46.00 | 44.80 | 46.00 | 42.71 | 162 |
| May 27, 2024 | 46.00 | 46.05 | 45.50 | 46.00 | 42.71 | 6,582 |
| May 24, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 42.71 | 69 |
| May 23, 2024 | 45.00 | 46.00 | 45.00 | 46.00 | 42.71 | 8,493 |
| May 22, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 42.89 | 101 |
| May 21, 2024 | 45.10 | 45.10 | 45.00 | 45.10 | 41.87 | 13,250 |
| May 20, 2024 | 46.50 | 46.50 | 45.00 | 45.20 | 41.97 | 8,649 |
| May 17, 2024 | 45.25 | 46.50 | 45.15 | 46.50 | 43.17 | 13,616 |
| May 16, 2024 | 44.60 | 45.25 | 44.60 | 45.25 | 42.01 | 550 |
| May 15, 2024 | 45.25 | 45.25 | 45.00 | 45.25 | 42.01 | 5,161 |
| May 14, 2024 | 44.65 | 45.25 | 44.20 | 45.25 | 42.01 | 12,340 |
| May 13, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 41.32 | 5,000 |
| May 10, 2024 | 44.65 | 44.65 | 44.60 | 44.60 | 41.41 | 1,059 |
| May 9, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 41.32 | 2,073 |
| May 8, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 41.13 | 2,085 |
| May 7, 2024 | 43.55 | 44.35 | 43.35 | 43.70 | 40.57 | 12,583 |
| May 6, 2024 | 44.40 | 44.40 | 44.00 | 44.40 | 41.22 | 7,689 |
| May 3, 2024 | 43.55 | 44.40 | 43.55 | 44.40 | 41.22 | 3,162 |
| May 2, 2024 | 44.00 | 44.50 | 43.55 | 43.55 | 40.43 | 15,360 |
| Apr 30, 2024 | 45.00 | 45.25 | 44.00 | 44.75 | 41.55 | 25,392 |
| Apr 29, 2024 | 44.80 | 45.05 | 43.35 | 45.05 | 41.83 | 6,040 |
| Apr 26, 2024 | 44.95 | 45.70 | 44.80 | 44.80 | 41.59 | 29,001 |
| Apr 25, 2024 | 44.00 | 44.95 | 44.00 | 44.95 | 41.73 | 2,050 |
| Apr 24, 2024 | 44.95 | 44.95 | 44.00 | 44.95 | 41.73 | 2,041 |
Related Tickers
7816.TWO RITWIN
108.50
+4.33%
7750.TWO Syntec
424.00
-2.53%
6559.TWO High Power Lighting Corp
15.20
+6.29%
6648.TWO Das Technology Co., Ltd.
26.00
+4.00%
6940.TWO Gus Technology Co., Ltd.
22.70
0.00%
3226.TWO LFA Co., Ltd.
46.70
+1.97%
6788.TWO Brillian Network & Automation Integrated System Co. Ltd.
175.00
+1.16%
6412.TW Chicony Power Technology Co., Ltd.
102.50
+1.49%
6133.TW Golden Bridge Electech Inc.
13.95
0.00%
5488.TWO Sunf Pu Technology Co., Ltd.
8.58
-0.12%